Dinewise, Inc.
DWISOTCConsumer Defensive
$0.09
+$0.00(+0.00%)
Market Cap$16213234
P/E Ratio—
52W High$0.115
52W Low$0.01809
Dinewise, Inc. (DWIS) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
dwis · EOD price history · split-adj. · FMP · as of Nov 24, 2025
5-Year High5Y
$0.2400
Dec 21, 2022
-62.5% from here
5-Year Low5Y
$0.0109
Apr 18, 2022
+725.7% from low
IPO Priceadj.
$0.0311
Sep 25, 2012
+189.4% since IPO
1 Year Ago
$0.1000
Jun 9, 2025
-10.0% in 1Y
5 Years Ago
$0.0750
Jun 8, 2021
+20.0% in 5Y
10 Years Ago
$0.0100
Jun 8, 2016
+800.0% in 10Y
Historical Price Data · DWIS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0K | +0.00% |
| Nov 21, 2025 | $0.05 | $0.09 | $0.05 | $0.09 | $0.09 | 10K | +100.00% |
| Nov 20, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Nov 19, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Nov 18, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Oct 20, 2025 | $0.05 | $0.11 | $0.05 | $0.11 | $0.11 | 13K | +110.00% |
| Oct 17, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| Oct 16, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| Oct 15, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| Oct 14, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| Oct 13, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 27K | +0.00% |
| Oct 10, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Oct 9, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 0K | +0.00% |
| Oct 8, 2025 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 1K | +0.00% |
| Oct 7, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| Oct 6, 2025 | $0.04 | $0.11 | $0.04 | $0.11 | $0.11 | 6K | +162.50% |
| Oct 3, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 0K | +0.00% |
| Oct 2, 2025 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | 1K | +0.00% |
| Oct 1, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0K | +0.00% |
| Sep 30, 2025 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 1K | +0.00% |
Showing 1–20 of 1,019 records
Annual Stock Price Performance · DWIS
Jan 1 → Dec 31 · 5 years2025+309.1%$0.02 → $0.09
+309.1%
2024-68.6%$0.07 → $0.02
-68.6%
2023-65.0%$0.20 → $0.07
-65.0%
2022+259.2%$0.05 → $0.18
+259.2%
2021-34.8%$0.08 → $0.05
-34.8%
Best Year2025 · +309.1%
Worst Year2024 · -68.6%
Positive Years2 / 5
Avg Annual Return+80.0%
5Y Total Return+13.9%
5Y CAGR~+2.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in DWIS?
If you invested $1,000 in DWIS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,000
Total Return+800.0%
CAGR~+24.6% / yr
Profit+$8,000
Based on Jun 8, 2016 · $0.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Dinewise, Inc. (DWIS) is classified under Consumer Defensive and trades on OTC. The quote snapshot on this page shows a last price of $0.09. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
DWIS price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
DWIS historical stock pricesFMP EOD datasplit-adjusted OHLCV